KissMeData/225430/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201900,43942274,1012,1012,1012,1012,814
20231023,201800,43942274,1012,1012,1012,1012,0
20231023,201700,43942274,1012,1012,1012,1012,0
20231023,201600,43942274,1012,1012,1012,1012,0
20231023,201500,43942274,1012,1012,1012,1012,0
20231023,201400,43942274,1012,1012,1012,1012,0
20231023,201300,43942274,1012,1012,1012,1012,0
20231023,201200,43942274,1012,1012,1012,1012,0
20231023,201100,43942274,1012,1012,1012,1012,0
20231023,201000,43942274,1012,1012,1012,1012,0
20231023,200900,43942274,1012,1012,1012,1012,0
20231023,200800,43942274,1012,1012,1012,1012,0
20231023,200700,43942274,1012,1012,1012,1012,0
20231023,200600,43942274,1012,1012,1012,1012,0
20231023,200500,43942274,1012,1012,1012,1012,0
20231023,200400,43942274,1012,1012,1012,1012,0
20231023,200300,43942274,1012,1012,1012,1012,0
20231023,200200,43942274,1012,1012,1012,1012,0
20231023,200100,43942274,1012,1012,1012,1012,0
20231023,200000,43942274,1012,1012,1012,1012,0
20231023,195900,43942274,1012,1012,1012,1012,0
20231023,195800,43942274,1012,1012,1012,1012,0
20231023,195700,43942274,1012,1012,1012,1012,0
20231023,195600,43942274,1012,1012,1012,1012,0
20231023,195500,43942274,1012,1012,1012,1012,0
20231023,195400,43942274,1012,1012,1012,1012,0
20231023,195300,43942274,1012,1012,1012,1012,0
20231023,195200,43942274,1012,1012,1012,1012,0
20231023,195100,43942274,1012,1012,1012,1012,0
20231023,195000,43942274,1012,1012,1012,1012,0
20231023,194900,43942274,1012,1012,1012,1012,814
20231023,194800,43942274,1012,1012,1012,1012,0
20231023,194700,43942274,1012,1012,1012,1012,0
20231023,194600,43942274,1012,1012,1012,1012,0
20231023,194500,43942274,1012,1012,1012,1012,0
20231023,194400,43942274,1012,1012,1012,1012,0
20231023,194300,43942274,1012,1012,1012,1012,0
20231023,194200,43942274,1012,1012,1012,1012,0
20231023,194100,43942274,1012,1012,1012,1012,0
20231023,194000,43942274,1012,1012,1012,1012,0
20231023,193900,43942274,1012,1012,1012,1012,0
20231023,193800,43942274,1012,1012,1012,1012,0
20231023,193700,43942274,1012,1012,1012,1012,0
20231023,193600,43942274,1012,1012,1012,1012,0
20231023,193500,43942274,1012,1012,1012,1012,0
20231023,193400,43942274,1012,1012,1012,1012,0
20231023,193300,43942274,1012,1012,1012,1012,0
20231023,193200,43942274,1012,1012,1012,1012,0
20231023,193100,43942274,1012,1012,1012,1012,0
20231023,193000,43942274,1012,1012,1012,1012,0
20231023,192900,43942274,1012,1012,1012,1012,0
20231023,192800,43942274,1012,1012,1012,1012,0
20231023,192700,43942274,1012,1012,1012,1012,0
20231023,192600,43942274,1012,1012,1012,1012,0
20231023,192500,43942274,1012,1012,1012,1012,0
20231023,192400,43942274,1012,1012,1012,1012,0
20231023,192300,43942274,1012,1012,1012,1012,0
20231023,192200,43942274,1012,1012,1012,1012,0
20231023,192100,43942274,1012,1012,1012,1012,0
20231023,192000,43942274,1012,1012,1012,1012,0
20231023,191900,43942274,1012,1012,1012,1012,814
20231023,191800,43942274,1012,1012,1012,1012,0
20231023,191700,43942274,1012,1012,1012,1012,0
20231023,191600,43942274,1012,1012,1012,1012,0
20231023,191500,43942274,1012,1012,1012,1012,0
20231023,191400,43942274,1012,1012,1012,1012,0
20231023,191300,43942274,1012,1012,1012,1012,0
20231023,191200,43942274,1012,1012,1012,1012,0
20231023,191100,43942274,1012,1012,1012,1012,0
20231023,191000,43942274,1012,1012,1012,1012,0
20231023,190900,43942274,1012,1012,1012,1012,0
20231023,190800,43942274,1012,1012,1012,1012,0
20231023,190700,43942274,1012,1012,1012,1012,0
20231023,190600,43942274,1012,1012,1012,1012,0
20231023,190500,43942274,1012,1012,1012,1012,0
20231023,190400,43942274,1012,1012,1012,1012,0
20231023,190300,43942274,1012,1012,1012,1012,0
20231023,190200,43942274,1012,1012,1012,1012,0
20231023,190100,43942274,1012,1012,1012,1012,0
20231023,190000,43942274,1012,1012,1012,1012,0
20231023,185900,43942274,1012,1012,1012,1012,0
20231023,185800,43942274,1012,1012,1012,1012,0
20231023,185700,43942274,1012,1012,1012,1012,0
20231023,185600,43942274,1012,1012,1012,1012,0
20231023,185500,43942274,1012,1012,1012,1012,0
20231023,185400,43942274,1012,1012,1012,1012,0
20231023,185300,43942274,1012,1012,1012,1012,0
20231023,185200,43942274,1012,1012,1012,1012,0
20231023,185100,43942274,1012,1012,1012,1012,0
20231023,185000,43942274,1012,1012,1012,1012,0
20231023,184900,43942274,1012,1012,1012,1012,814
20231023,184800,43942274,1012,1012,1012,1012,0
20231023,184700,43942274,1012,1012,1012,1012,0
20231023,184600,43942274,1012,1012,1012,1012,0
20231023,184500,43942274,1012,1012,1012,1012,0
20231023,184400,43942274,1012,1012,1012,1012,0
20231023,184300,43942274,1012,1012,1012,1012,0
20231023,184200,43942274,1012,1012,1012,1012,0
20231023,184100,43942274,1012,1012,1012,1012,0
20231023,184000,43942274,1012,1012,1012,1012,0
20231023,183900,43942274,1012,1012,1012,1012,0
20231023,183800,43942274,1012,1012,1012,1012,0
20231023,183700,43942274,1012,1012,1012,1012,0
20231023,183600,43942274,1012,1012,1012,1012,0
20231023,183500,43942274,1012,1012,1012,1012,0
20231023,183400,43942274,1012,1012,1012,1012,0
20231023,183300,43942274,1012,1012,1012,1012,0
20231023,183200,43942274,1012,1012,1012,1012,0
20231023,183100,43942274,1012,1012,1012,1012,0
20231023,183000,43942274,1012,1012,1012,1012,0
20231023,182900,43942274,1012,1012,1012,1012,0
20231023,182800,43942274,1012,1012,1012,1012,0
20231023,182700,43942274,1012,1012,1012,1012,0
20231023,182600,43942274,1012,1012,1012,1012,0
20231023,182500,43942274,1012,1012,1012,1012,0
20231023,182400,43942274,1012,1012,1012,1012,0
20231023,182300,43942274,1012,1012,1012,1012,0
20231023,182200,43942274,1012,1012,1012,1012,0
20231023,182100,43942274,1012,1012,1012,1012,0
20231023,182000,43942274,1012,1012,1012,1012,0
20231023,181900,43942274,1012,1012,1012,1012,814
20231023,181800,43942274,1012,1012,1012,1012,0
20231023,181700,43942274,1012,1012,1012,1012,0
20231023,181600,43942274,1012,1012,1012,1012,0
20231023,181500,43942274,1012,1012,1012,1012,0
20231023,181400,43942274,1012,1012,1012,1012,0
20231023,181300,43942274,1012,1012,1012,1012,0
20231023,181200,43942274,1012,1012,1012,1012,0
20231023,181100,43942274,1012,1012,1012,1012,0
20231023,181000,43942274,1012,1012,1012,1012,0
20231023,180900,43942274,1012,1012,1012,1012,0
20231023,180800,43942274,1012,1012,1012,1012,0
20231023,180700,43942274,1012,1012,1012,1012,0
20231023,180600,43942274,1012,1012,1012,1012,0
20231023,180500,43942274,1012,1012,1012,1012,0
20231023,180400,43942274,1012,1012,1012,1012,0
20231023,180300,43942274,1012,1012,1012,1012,0
20231023,180200,43942274,1012,1012,1012,1012,0
20231023,180100,43942274,1012,1012,1012,1012,0
20231023,180000,43942274,1012,1012,1012,1012,0
20231023,175900,43942274,1012,1012,1012,1012,0
20231023,175800,43942274,1012,1012,1012,1012,0
20231023,175700,43942274,1012,1012,1012,1012,0
20231023,175600,43942274,1012,1012,1012,1012,0
20231023,175500,43942274,1012,1012,1012,1012,0
20231023,175400,43942274,1012,1012,1012,1012,0
20231023,175300,43942274,1012,1012,1012,1012,0
20231023,175200,43942274,1012,1012,1012,1012,0
20231023,175100,43942274,1012,1012,1012,1012,0
20231023,175000,43942274,1012,1012,1012,1012,0
20231023,174900,43942274,1012,1012,1012,1012,814
20231023,174800,43942274,1012,1012,1012,1012,0
20231023,174700,43942274,1012,1012,1012,1012,0
20231023,174600,43942274,1012,1012,1012,1012,0
20231023,174500,43942274,1012,1012,1012,1012,0
20231023,174400,43942274,1012,1012,1012,1012,0
20231023,174300,43942274,1012,1012,1012,1012,0
20231023,174200,43942274,1012,1012,1012,1012,0
20231023,174100,43942274,1012,1012,1012,1012,0
20231023,174000,43942274,1012,1012,1012,1012,0
20231023,173900,43942274,1012,1012,1012,1012,0
20231023,173800,43942274,1012,1012,1012,1012,0
20231023,173700,43942274,1012,1012,1012,1012,0
20231023,173600,43942274,1012,1012,1012,1012,0
20231023,173500,43942274,1012,1012,1012,1012,0
20231023,173400,43942274,1012,1012,1012,1012,0
20231023,173300,43942274,1012,1012,1012,1012,0
20231023,173200,43942274,1012,1012,1012,1012,0
20231023,173100,43942274,1012,1012,1012,1012,0
20231023,173000,43942274,1012,1012,1012,1012,0
20231023,172900,43942274,1012,1012,1012,1012,0
20231023,172800,43942274,1012,1012,1012,1012,0
20231023,172700,43942274,1012,1012,1012,1012,0
20231023,172600,43942274,1012,1012,1012,1012,0
20231023,172500,43942274,1012,1012,1012,1012,0
20231023,172400,43942274,1012,1012,1012,1012,0
20231023,172300,43942274,1012,1012,1012,1012,0
20231023,172200,43942274,1012,1012,1012,1012,0
20231023,172100,43942274,1012,1012,1012,1012,0
20231023,172000,43942274,1012,1012,1012,1012,0
20231023,171900,43942274,1012,1012,1012,1012,814
20231023,171800,43942274,1012,1012,1012,1012,0
20231023,171700,43942274,1012,1012,1012,1012,0
20231023,171600,43942274,1012,1012,1012,1012,0
20231023,171500,43942274,1012,1012,1012,1012,0
20231023,171400,43942274,1012,1012,1012,1012,0
20231023,171300,43942274,1012,1012,1012,1012,0
20231023,171200,43942274,1012,1012,1012,1012,0
20231023,171100,43942274,1012,1012,1012,1012,0
20231023,171000,43942274,1012,1012,1012,1012,0
20231023,170900,43942274,1012,1012,1012,1012,0
20231023,170800,43942274,1012,1012,1012,1012,0
20231023,170700,43942274,1012,1012,1012,1012,0
20231023,170600,43942274,1012,1012,1012,1012,0
20231023,170500,43942274,1012,1012,1012,1012,0
20231023,170400,43942274,1012,1012,1012,1012,0
20231023,170300,43942274,1012,1012,1012,1012,0
20231023,170200,43942274,1012,1012,1012,1012,0
20231023,170100,43942274,1012,1012,1012,1012,0
20231023,170000,43942274,1012,1012,1012,1012,0
20231023,165900,43942274,1012,1012,1012,1012,0
20231023,165800,43942274,1012,1012,1012,1012,0
20231023,165700,43942274,1012,1012,1012,1012,0
20231023,165600,43942274,1012,1012,1012,1012,0
20231023,165500,43942274,1012,1012,1012,1012,0
20231023,165400,43942274,1012,1012,1012,1012,0
20231023,165300,43942274,1012,1012,1012,1012,0
20231023,165200,43942274,1012,1012,1012,1012,0
20231023,165100,43942274,1012,1012,1012,1012,0
20231023,165000,43942274,1012,1012,1012,1012,0
20231023,164900,43942274,1012,1012,1012,1012,814
20231023,164800,43942274,1012,1012,1012,1012,0
20231023,164700,43942274,1012,1012,1012,1012,0
20231023,164600,43942274,1012,1012,1012,1012,0
20231023,164500,43942274,1012,1012,1012,1012,0
20231023,164400,43942274,1012,1012,1012,1012,0
20231023,164300,43942274,1012,1012,1012,1012,0
20231023,164200,43942274,1012,1012,1012,1012,0
20231023,164100,43942274,1012,1012,1012,1012,0
20231023,164000,43942274,1012,1012,1012,1012,0
20231023,163900,43942274,1012,1012,1012,1012,0
20231023,163800,43942274,1012,1012,1012,1012,0
20231023,163700,43942274,1012,1012,1012,1012,0
20231023,163600,43942274,1012,1012,1012,1012,0
20231023,163500,43942274,1012,1012,1012,1012,0
20231023,163400,43942274,1012,1012,1012,1012,0
20231023,163300,43942274,1012,1012,1012,1012,0
20231023,163200,43942274,1012,1012,1012,1012,0
20231023,163100,43942274,1012,1012,1012,1012,0
20231023,163000,43942274,1012,1012,1012,1012,0
20231023,162900,43942274,1012,1012,1012,1012,0
20231023,162800,43942274,1012,1012,1012,1012,0
20231023,162700,43942274,1012,1012,1012,1012,0
20231023,162600,43942274,1012,1012,1012,1012,0
20231023,162500,43942274,1012,1012,1012,1012,0
20231023,162400,43942274,1012,1012,1012,1012,0
20231023,162300,43942274,1012,1012,1012,1012,0
20231023,162200,43942274,1012,1012,1012,1012,0
20231023,162100,43942274,1012,1012,1012,1012,0
20231023,162000,43942274,1012,1012,1012,1012,0
20231023,161900,43942274,1012,1012,1012,1012,814
20231023,161800,43942274,1012,1012,1012,1012,0
20231023,161700,43942274,1012,1012,1012,1012,0
20231023,161600,43942274,1012,1012,1012,1012,0
20231023,161500,43942274,1012,1012,1012,1012,0
20231023,161400,43942274,1012,1012,1012,1012,0
20231023,161300,43942274,1012,1012,1012,1012,0
20231023,161200,43942274,1012,1012,1012,1012,0
20231023,161100,43942274,1012,1012,1012,1012,0
20231023,161000,43942274,1012,1012,1012,1012,0
20231023,160900,43942274,1012,1012,1012,1012,0
20231023,160800,43942274,1012,1012,1012,1012,0
20231023,160700,43942274,1012,1012,1012,1012,0
20231023,160600,43942274,1012,1012,1012,1012,0
20231023,160500,43942274,1012,1012,1012,1012,0
20231023,160400,43942274,1012,1012,1012,1012,0
20231023,160300,43942274,1012,1012,1012,1012,0
20231023,160200,43942274,1012,1012,1012,1012,0
20231023,160100,43942274,1012,1012,1012,1012,0
20231023,160000,43942274,1012,1012,1012,1012,0
20231023,155900,43942274,1012,1012,1012,1012,0
20231023,155800,43942274,1012,1012,1012,1012,0
20231023,155700,43942274,1012,1012,1012,1012,0
20231023,155600,43942274,1012,1012,1012,1012,0
20231023,155500,43942274,1012,1012,1012,1012,0
20231023,155400,43942274,1012,1012,1012,1012,0
20231023,155300,43942274,1012,1012,1012,1012,0
20231023,155200,43942274,1012,1012,1012,1012,0
20231023,155100,43942274,1012,1012,1012,1012,0
20231023,155000,43942274,1012,1012,1012,1012,0
20231023,154900,43942274,1012,1012,1012,1012,814
20231023,154800,43942274,1012,1012,1012,1012,0
20231023,154700,43942274,1012,1012,1012,1012,0
20231023,154600,43942274,1012,1012,1012,1012,0
20231023,154500,43942274,1012,1012,1012,1012,0
20231023,154400,43942274,1012,1012,1012,1012,0
20231023,154300,43942274,1012,1012,1012,1012,0
20231023,154200,43942274,1012,1012,1012,1012,0
20231023,154100,43942274,1012,1012,1012,1012,0
20231023,154000,43942274,1012,1012,1012,1012,0
20231023,153900,43942274,1012,1012,1012,1012,0
20231023,153800,43942274,1012,1012,1012,1012,0
20231023,153700,43942274,1012,1012,1012,1012,0
20231023,153600,43942274,1012,1012,1012,1012,0
20231023,153500,43942274,1012,1012,1012,1012,0
20231023,153400,43942274,1012,1012,1012,1012,0
20231023,153300,43942274,1012,1012,1012,1012,0
20231023,153200,43942274,1012,1012,1012,1012,0
20231023,153100,43942274,1012,1012,1012,1012,0
20231023,153000,43942274,1012,1012,1012,1012,814
20231023,152900,43118506,1019,1019,1019,1019,0
20231023,152800,43118506,1019,1019,1019,1019,0
20231023,152700,43118506,1019,1019,1019,1019,0
20231023,152600,43118506,1019,1019,1019,1019,0
20231023,152500,43118506,1019,1019,1019,1019,0
20231023,152400,43118506,1019,1019,1019,1019,0
20231023,152300,43118506,1019,1019,1019,1019,0
20231023,152200,43118506,1019,1019,1019,1019,0
20231023,152100,43118506,1019,1019,1019,1019,0
20231023,152000,43118506,1019,1019,1019,1019,0
20231023,151900,43118506,1019,1019,1019,1019,1
20231023,151800,43117487,1018,1017,1018,1017,770
20231023,151700,42333628,1016,1016,1016,1016,227
20231023,151600,42102996,1016,1016,1016,1016,0
20231023,151500,42102996,1016,1016,1016,1016,0
20231023,151400,42102996,1016,1016,1016,1016,0
20231023,151300,42102996,1016,1016,1016,1016,0
20231023,151200,42102996,1016,1016,1016,1016,96
20231023,151100,42005460,1016,1016,1016,1016,0
20231023,151000,42005460,1016,1013,1016,1013,222
20231023,150900,41780185,1011,1011,1011,1011,0
20231023,150800,41780185,1011,1011,1011,1011,99
20231023,150700,41680096,1011,1012,1012,1011,2005
20231023,150600,39651829,1013,1013,1013,1013,0
20231023,150500,39651829,1013,1013,1013,1013,50
20231023,150400,39601179,1012,1012,1012,1012,1200
20231023,150300,38386779,1012,1012,1012,1012,249
20231023,150200,38134791,1012,1012,1012,1012,0
20231023,150100,38134791,1012,1012,1012,1012,0
20231023,150000,38134791,1012,1012,1012,1012,0
20231023,145900,38134791,1012,1012,1012,1012,0
20231023,145800,38134791,1012,1012,1012,1012,0
20231023,145700,38134791,1012,1012,1012,1012,0
20231023,145600,38134791,1012,1012,1012,1012,0
20231023,145500,38134791,1012,1012,1012,1012,0
20231023,145400,38134791,1012,1012,1012,1012,0
20231023,145300,38134791,1012,1012,1012,1012,2
20231023,145200,38132767,1012,1012,1012,1012,18
20231023,145100,38114551,1012,1012,1012,1012,53
20231023,145000,38060915,1012,1013,1013,1012,452
20231023,144900,37603091,1013,1012,1013,1012,1001
20231023,144800,36589079,1012,1012,1012,1012,35
20231023,144700,36553659,1013,1013,1013,1013,959
20231023,144600,35582192,1013,1013,1013,1013,0
20231023,144500,35582192,1013,1013,1013,1013,0
20231023,144400,35582192,1013,1013,1013,1013,0
20231023,144300,35582192,1013,1013,1013,1013,0
20231023,144200,35582192,1013,1013,1013,1013,0
20231023,144100,35582192,1013,1013,1013,1013,0
20231023,144000,35582192,1013,1013,1013,1013,0
20231023,143900,35582192,1013,1013,1013,1013,0
20231023,143800,35582192,1013,1013,1013,1013,0
20231023,143700,35582192,1013,1013,1013,1013,0
20231023,143600,35582192,1013,1013,1013,1013,0
20231023,143500,35582192,1013,1013,1013,1013,2
20231023,143400,35580166,1013,1013,1013,1013,0
20231023,143300,35580166,1013,1013,1013,1013,0
20231023,143200,35580166,1013,1013,1013,1013,0
20231023,143100,35580166,1013,1013,1013,1013,0
20231023,143000,35580166,1013,1013,1013,1013,0
20231023,142900,35580166,1013,1013,1013,1013,0
20231023,142800,35580166,1013,1013,1013,1013,0
20231023,142700,35580166,1013,1013,1013,1013,0
20231023,142600,35580166,1013,1013,1013,1013,1
20231023,142500,35579153,1013,1013,1013,1013,19
20231023,142400,35559906,1013,1013,1013,1013,19
20231023,142300,35540659,1012,1012,1012,1012,525
20231023,142200,35009359,1016,1016,1016,1016,0
20231023,142100,35009359,1016,1016,1016,1016,0
20231023,142000,35009359,1016,1016,1016,1016,0
20231023,141900,35009359,1016,1016,1016,1016,0
20231023,141800,35009359,1016,1016,1016,1016,0
20231023,141700,35009359,1016,1016,1016,1016,0
20231023,141600,35009359,1016,1016,1016,1016,0
20231023,141500,35009359,1016,1016,1016,1016,0
20231023,141400,35009359,1016,1016,1016,1016,0
20231023,141300,35009359,1016,1016,1016,1016,0
20231023,141200,35009359,1016,1016,1016,1016,0
20231023,141100,35009359,1016,1016,1016,1016,0
20231023,141000,35009359,1016,1016,1016,1016,0
20231023,140900,35009359,1016,1016,1016,1016,0
20231023,140800,35009359,1016,1016,1016,1016,0
20231023,140700,35009359,1016,1016,1016,1016,0
20231023,140600,35009359,1016,1016,1016,1016,0
20231023,140500,35009359,1016,1016,1016,1016,0
20231023,140400,35009359,1016,1016,1016,1016,0
20231023,140300,35009359,1016,1016,1016,1016,0
20231023,140200,35009359,1016,1016,1016,1016,0
20231023,140100,35009359,1016,1016,1016,1016,0
20231023,140000,35009359,1016,1016,1016,1016,0
20231023,135900,35009359,1016,1016,1016,1016,0
20231023,135800,35009359,1016,1016,1016,1016,0
20231023,135700,35009359,1016,1016,1016,1016,0
20231023,135600,35009359,1016,1015,1016,1015,19
20231023,135500,34990058,1015,1015,1015,1015,82
20231023,135400,34906828,1013,1013,1013,1013,0
20231023,135300,34906828,1013,1013,1013,1013,0
20231023,135200,34906828,1013,1013,1013,1013,0
20231023,135100,34906828,1013,1013,1013,1013,0
20231023,135000,34906828,1013,1013,1013,1013,0
20231023,134900,34906828,1013,1013,1013,1013,0
20231023,134800,34906828,1013,1013,1013,1013,0
20231023,134700,34906828,1013,1013,1013,1013,0
20231023,134600,34906828,1013,1013,1013,1013,0
20231023,134500,34906828,1013,1013,1013,1013,1000
20231023,134400,33893828,1013,1013,1013,1013,0
20231023,134300,33893828,1013,1013,1013,1013,0
20231023,134200,33893828,1013,1013,1013,1013,0
20231023,134100,33893828,1013,1013,1013,1013,0
20231023,134000,33893828,1013,1013,1013,1013,0
20231023,133900,33893828,1013,1013,1013,1013,0
20231023,133800,33893828,1013,1013,1013,1013,82
20231023,133700,33810762,1016,1016,1016,1016,0
20231023,133600,33810762,1016,1016,1016,1016,0
20231023,133500,33810762,1016,1016,1016,1016,0
20231023,133400,33810762,1016,1016,1016,1016,0
20231023,133300,33810762,1016,1016,1016,1016,0
20231023,133200,33810762,1016,1016,1016,1016,0
20231023,133100,33810762,1016,1016,1016,1016,0
20231023,133000,33810762,1016,1016,1016,1016,0
20231023,132900,33810762,1016,1016,1016,1016,0
20231023,132800,33810762,1016,1016,1016,1016,0
20231023,132700,33810762,1016,1016,1016,1016,1
20231023,132600,33809746,1013,1013,1013,1013,0
20231023,132500,33809746,1013,1013,1013,1013,419
20231023,132400,33385299,1012,1012,1012,1012,0
20231023,132300,33385299,1012,1012,1012,1012,0
20231023,132200,33385299,1012,1012,1012,1012,0
20231023,132100,33385299,1012,1012,1012,1012,0
20231023,132000,33385299,1012,1012,1012,1012,0
20231023,131900,33385299,1012,1012,1012,1012,0
20231023,131800,33385299,1012,1012,1012,1012,0
20231023,131700,33385299,1012,1012,1012,1012,0
20231023,131600,33385299,1012,1012,1012,1012,0
20231023,131500,33385299,1012,1012,1012,1012,0
20231023,131400,33385299,1012,1012,1012,1012,0
20231023,131300,33385299,1012,1012,1012,1012,2
20231023,131200,33383275,1012,1012,1012,1012,2
20231023,131100,33381251,1012,1013,1013,1012,73
20231023,131000,33307304,1013,1013,1013,1013,0
20231023,130900,33307304,1013,1013,1013,1013,0
20231023,130800,33307304,1013,1013,1013,1013,0
20231023,130700,33307304,1013,1013,1013,1013,0
20231023,130600,33307304,1013,1013,1013,1013,0
20231023,130500,33307304,1013,1013,1013,1013,0
20231023,130400,33307304,1013,1013,1013,1013,0
20231023,130300,33307304,1013,1013,1013,1013,0
20231023,130200,33307304,1013,1013,1013,1013,0
20231023,130100,33307304,1013,1013,1013,1013,0
20231023,130000,33307304,1013,1013,1013,1013,0
20231023,125900,33307304,1013,1013,1013,1013,1346
20231023,125800,31943806,1013,1013,1013,1013,0
20231023,125700,31943806,1013,1013,1013,1013,0
20231023,125600,31943806,1013,1013,1013,1013,0
20231023,125500,31943806,1013,1014,1014,1013,6991
20231023,125400,24861331,1014,1014,1014,1014,0
20231023,125300,24861331,1014,1014,1014,1014,0
20231023,125200,24861331,1014,1014,1014,1014,0
20231023,125100,24861331,1014,1014,1014,1014,0
20231023,125000,24861331,1014,1014,1014,1014,0
20231023,124900,24861331,1014,1014,1014,1014,0
20231023,124800,24861331,1014,1014,1014,1014,0
20231023,124700,24861331,1014,1014,1014,1014,0
20231023,124600,24861331,1014,1014,1014,1014,0
20231023,124500,24861331,1014,1014,1014,1014,0
20231023,124400,24861331,1014,1014,1014,1014,0
20231023,124300,24861331,1014,1014,1014,1014,0
20231023,124200,24861331,1014,1014,1014,1014,0
20231023,124100,24861331,1014,1014,1014,1014,0
20231023,124000,24861331,1014,1014,1014,1014,0
20231023,123900,24861331,1014,1014,1014,1014,0
20231023,123800,24861331,1014,1014,1014,1014,0
20231023,123700,24861331,1014,1014,1014,1014,0
20231023,123600,24861331,1014,1014,1014,1014,0
20231023,123500,24861331,1014,1014,1014,1014,0
20231023,123400,24861331,1014,1014,1014,1014,0
20231023,123300,24861331,1014,1014,1014,1014,0
20231023,123200,24861331,1014,1014,1014,1014,1
20231023,123100,24860317,1014,1014,1014,1014,7
20231023,123000,24853219,1014,1014,1014,1014,6
20231023,122900,24847135,1014,1014,1014,1014,180
20231023,122800,24664615,1014,1014,1014,1014,0
20231023,122700,24664615,1014,1014,1014,1014,0
20231023,122600,24664615,1014,1014,1014,1014,0
20231023,122500,24664615,1014,1014,1014,1014,0
20231023,122400,24664615,1014,1014,1014,1014,0
20231023,122300,24664615,1014,1014,1014,1014,0
20231023,122200,24664615,1014,1014,1014,1014,0
20231023,122100,24664615,1014,1014,1014,1014,0
20231023,122000,24664615,1014,1014,1014,1014,0
20231023,121900,24664615,1014,1014,1014,1014,0
20231023,121800,24664615,1014,1014,1014,1014,0
20231023,121700,24664615,1014,1014,1014,1014,1
20231023,121600,24663601,1017,1017,1017,1017,0
20231023,121500,24663601,1017,1017,1017,1017,0
20231023,121400,24663601,1017,1017,1017,1017,0
20231023,121300,24663601,1017,1017,1017,1017,1
20231023,121200,24662584,1017,1017,1017,1017,0
20231023,121100,24662584,1017,1017,1017,1017,5
20231023,121000,24657499,1017,1017,1017,1017,1
20231023,120900,24656482,1013,1013,1013,1013,0
20231023,120800,24656482,1013,1013,1013,1013,8
20231023,120700,24648378,1015,1015,1015,1015,0
20231023,120600,24648378,1015,1015,1015,1015,0
20231023,120500,24648378,1015,1015,1015,1015,0
20231023,120400,24648378,1015,1015,1015,1015,0
20231023,120300,24648378,1015,1015,1015,1015,0
20231023,120200,24648378,1015,1015,1015,1015,0
20231023,120100,24648378,1015,1015,1015,1015,0
20231023,120000,24648378,1015,1015,1015,1015,0
20231023,115900,24648378,1015,1015,1015,1015,0
20231023,115800,24648378,1015,1015,1015,1015,0
20231023,115700,24648378,1015,1015,1015,1015,0
20231023,115600,24648378,1015,1015,1015,1015,0
20231023,115500,24648378,1015,1015,1015,1015,0
20231023,115400,24648378,1015,1015,1015,1015,0
20231023,115300,24648378,1015,1015,1015,1015,35
20231023,115200,24612853,1018,1018,1018,1018,100
20231023,115100,24511053,1019,1015,1019,1015,200
20231023,115000,24307484,1014,1014,1014,1014,0
20231023,114900,24307484,1014,1014,1014,1014,0
20231023,114800,24307484,1014,1014,1014,1014,0
20231023,114700,24307484,1014,1014,1014,1014,0
20231023,114600,24307484,1014,1014,1014,1014,0
20231023,114500,24307484,1014,1014,1014,1014,0
20231023,114400,24307484,1014,1014,1014,1014,0
20231023,114300,24307484,1014,1014,1014,1014,0
20231023,114200,24307484,1014,1014,1014,1014,0
20231023,114100,24307484,1014,1014,1014,1014,0
20231023,114000,24307484,1014,1014,1014,1014,0
20231023,113900,24307484,1014,1014,1014,1014,0
20231023,113800,24307484,1014,1014,1014,1014,0
20231023,113700,24307484,1014,1014,1014,1014,0
20231023,113600,24307484,1014,1014,1014,1014,91
20231023,113500,24215210,1014,1014,1014,1014,0
20231023,113400,24215210,1014,1014,1014,1014,14
20231023,113300,24201014,1014,1014,1014,1014,0
20231023,113200,24201014,1014,1014,1014,1014,400
20231023,113100,23795414,1015,1015,1015,1015,0
20231023,113000,23795414,1015,1015,1015,1015,1
20231023,112900,23794399,1015,1015,1015,1015,2
20231023,112800,23792369,1016,1015,1016,1015,1595
20231023,112700,22173443,1015,1015,1015,1015,3800
20231023,112600,18316443,1015,1015,1015,1015,1
20231023,112500,18315428,1015,1015,1015,1015,21
20231023,112400,18294113,1015,1015,1015,1015,21
20231023,112300,18272798,1015,1016,1016,1015,575
20231023,112200,17688618,1018,1018,1018,1018,0
20231023,112100,17688618,1018,1018,1018,1018,0
20231023,112000,17688618,1018,1018,1018,1018,0
20231023,111900,17688618,1018,1018,1018,1018,0
20231023,111800,17688618,1018,1018,1018,1018,0
20231023,111700,17688618,1018,1018,1018,1018,0
20231023,111600,17688618,1018,1018,1018,1018,0
20231023,111500,17688618,1018,1018,1018,1018,0
20231023,111400,17688618,1018,1018,1018,1018,0
20231023,111300,17688618,1018,1018,1018,1018,0
20231023,111200,17688618,1018,1018,1018,1018,0
20231023,111100,17688618,1018,1018,1018,1018,0
20231023,111000,17688618,1018,1018,1018,1018,0
20231023,110900,17688618,1018,1018,1018,1018,0
20231023,110800,17688618,1018,1018,1018,1018,0
20231023,110700,17688618,1018,1018,1018,1018,0
20231023,110600,17688618,1018,1018,1018,1018,0
20231023,110500,17688618,1018,1018,1018,1018,0
20231023,110400,17688618,1018,1018,1018,1018,0
20231023,110300,17688618,1018,1018,1018,1018,0
20231023,110200,17688618,1018,1018,1018,1018,0
20231023,110100,17688618,1018,1018,1018,1018,0
20231023,110000,17688618,1018,1018,1018,1018,9
20231023,105900,17679456,1018,1018,1018,1018,0
20231023,105800,17679456,1018,1018,1018,1018,189
20231023,105700,17487054,1019,1019,1019,1019,0
20231023,105600,17487054,1019,1019,1019,1019,0
20231023,105500,17487054,1019,1019,1019,1019,0
20231023,105400,17487054,1019,1019,1019,1019,0
20231023,105300,17487054,1019,1019,1019,1019,0
20231023,105200,17487054,1019,1019,1019,1019,0
20231023,105100,17487054,1019,1019,1019,1019,0
20231023,105000,17487054,1019,1019,1019,1019,0
20231023,104900,17487054,1019,1019,1019,1019,0
20231023,104800,17487054,1019,1019,1019,1019,15
20231023,104700,17471769,1018,1018,1018,1018,0
20231023,104600,17471769,1018,1018,1018,1018,0
20231023,104500,17471769,1018,1018,1018,1018,0
20231023,104400,17471769,1018,1018,1018,1018,0
20231023,104300,17471769,1018,1018,1018,1018,0
20231023,104200,17471769,1018,1018,1018,1018,0
20231023,104100,17471769,1018,1018,1018,1018,8
20231023,104000,17463625,1021,1021,1021,1021,0
20231023,103900,17463625,1021,1021,1021,1021,0
20231023,103800,17463625,1021,1021,1021,1021,0
20231023,103700,17463625,1021,1021,1021,1021,0
20231023,103600,17463625,1021,1021,1021,1021,0
20231023,103500,17463625,1021,1021,1021,1021,0
20231023,103400,17463625,1021,1021,1021,1021,0
20231023,103300,17463625,1021,1021,1021,1021,0
20231023,103200,17463625,1021,1021,1021,1021,0
20231023,103100,17463625,1021,1021,1021,1021,25
20231023,103000,17438100,1021,1021,1021,1021,0
20231023,102900,17438100,1021,1021,1021,1021,0
20231023,102800,17438100,1021,1021,1021,1021,0
20231023,102700,17438100,1021,1021,1021,1021,210
20231023,102600,17223690,1021,1021,1021,1021,0
20231023,102500,17223690,1021,1021,1021,1021,39
20231023,102400,17183871,1018,1018,1018,1018,0
20231023,102300,17183871,1018,1018,1018,1018,5
20231023,102200,17178781,1021,1021,1021,1021,0
20231023,102100,17178781,1021,1021,1021,1021,0
20231023,102000,17178781,1021,1021,1021,1021,0
20231023,101900,17178781,1021,1021,1021,1021,0
20231023,101800,17178781,1021,1021,1021,1021,0
20231023,101700,17178781,1021,1021,1021,1021,0
20231023,101600,17178781,1021,1021,1021,1021,0
20231023,101500,17178781,1021,1021,1021,1021,0
20231023,101400,17178781,1021,1021,1021,1021,0
20231023,101300,17178781,1021,1021,1021,1021,0
20231023,101200,17178781,1021,1021,1021,1021,0
20231023,101100,17178781,1021,1021,1021,1021,0
20231023,101000,17178781,1021,1021,1021,1021,0
20231023,100900,17178781,1021,1021,1021,1021,0
20231023,100800,17178781,1021,1021,1021,1021,0
20231023,100700,17178781,1021,1021,1021,1021,0
20231023,100600,17178781,1021,1021,1021,1021,0
20231023,100500,17178781,1021,1021,1021,1021,0
20231023,100400,17178781,1021,1021,1021,1021,2
20231023,100300,17176739,1021,1021,1021,1021,0
20231023,100200,17176739,1021,1021,1021,1021,0
20231023,100100,17176739,1021,1021,1021,1021,0
20231023,100000,17176739,1021,1021,1021,1021,1
20231023,095900,17175718,1021,1021,1021,1021,0
20231023,095800,17175718,1021,1021,1021,1021,0
20231023,095700,17175718,1021,1021,1021,1021,300
20231023,095600,16869418,1018,1018,1018,1018,0
20231023,095500,16869418,1018,1018,1018,1018,0
20231023,095400,16869418,1018,1018,1018,1018,19
20231023,095300,16850076,1018,1018,1018,1018,0
20231023,095200,16850076,1018,1018,1018,1018,0
20231023,095100,16850076,1018,1018,1018,1018,0
20231023,095000,16850076,1018,1018,1018,1018,0
20231023,094900,16850076,1018,1018,1018,1018,184
20231023,094800,16662764,1017,1017,1017,1017,0
20231023,094700,16662764,1017,1017,1017,1017,0
20231023,094600,16662764,1017,1017,1017,1017,5
20231023,094500,16657679,1017,1017,1017,1017,7
20231023,094400,16650560,1016,1016,1016,1016,0
20231023,094300,16650560,1016,1016,1016,1016,15
20231023,094200,16635320,1015,1015,1015,1015,0
20231023,094100,16635320,1015,1015,1015,1015,0
20231023,094000,16635320,1015,1015,1015,1015,197
20231023,093900,16435365,1015,1015,1015,1015,33
20231023,093800,16401870,1013,1013,1013,1013,4993
20231023,093700,11343961,1015,1015,1015,1015,2
20231023,093600,11341931,1015,1015,1015,1015,3
20231023,093500,11338886,1012,1012,1012,1012,0
20231023,093400,11338886,1012,1012,1012,1012,0
20231023,093300,11338886,1012,1012,1012,1012,0
20231023,093200,11338886,1012,1012,1012,1012,0
20231023,093100,11338886,1012,1012,1012,1012,0
20231023,093000,11338886,1012,1012,1012,1012,0
20231023,092900,11338886,1012,1012,1012,1012,1
20231023,092800,11337874,1012,1012,1012,1012,0
20231023,092700,11337874,1012,1013,1013,1012,3000
20231023,092600,8299960,1015,1016,1016,1015,765
20231023,092500,7523385,1015,1015,1015,1015,0
20231023,092400,7523385,1015,1015,1015,1015,0
20231023,092300,7523385,1015,1015,1015,1015,0
20231023,092200,7523385,1015,1015,1015,1015,0
20231023,092100,7523385,1015,1020,1020,1015,2000
20231023,092000,5487497,1022,1022,1022,1022,0
20231023,091900,5487497,1022,1022,1022,1022,0
20231023,091800,5487497,1022,1022,1022,1022,0
20231023,091700,5487497,1022,1022,1022,1022,361
20231023,091600,5118555,1029,1029,1029,1029,0
20231023,091500,5118555,1029,1024,1029,1024,739
20231023,091400,4360281,1022,1022,1022,1022,44
20231023,091300,4315313,1020,1020,1020,1020,0
20231023,091200,4315313,1020,1020,1020,1020,182
20231023,091100,4129673,1020,1019,1020,1019,100
20231023,091000,4027677,1019,1019,1019,1019,0
20231023,090900,4027677,1019,1019,1019,1019,0
20231023,090800,4027677,1019,1019,1019,1019,0
20231023,090700,4027677,1019,1019,1019,1019,0
20231023,090600,4027677,1019,1019,1019,1019,4
20231023,090500,4023601,1019,1019,1019,1019,0
20231023,090400,4023601,1019,1019,1019,1019,0
20231023,090300,4023601,1019,1019,1019,1019,0
20231023,090200,4023601,1019,1019,1019,1013,4
20231023,090100,4019537,1015,1023,1023,1015,76
20231023,090000,3942093,1025,1029,1029,1025,3831